Promotora y Operadora de Infraestructura, S. A. B. de C. V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	108.00	108.49	107.50	108.49	96.365	4,861
2023-12-04	104.99	105.99	104.99	105.99	94.144	22,699
2023-12-01	104.99	104.99	104.99	104.99	93.256	0
2023-11-30	104.99	104.99	104.99	104.99	93.256	2,500
2023-11-29	104.49	104.49	102.00	104.49	92.812	1,984
2023-11-28	101.51	104.49	101.51	104.49	92.812	5,189
2023-11-27	104.50	104.50	104.50	104.50	92.821	0
2023-11-24	104.50	104.50	104.50	104.50	92.821	0
2023-11-23	104.50	104.50	104.50	104.50	92.821	0
2023-11-22	104.50	104.50	104.50	104.50	92.821	200
2023-11-21	102.01	102.01	102.01	102.01	90.609	2,005
2023-11-17	104.99	104.99	104.99	104.99	93.256	0
2023-11-16	102.00	104.99	102.00	104.99	93.256	28,972
2023-11-15	105.00	106.00	105.00	106.00	94.153	4,128
2023-11-14	108.50	108.50	108.50	108.50	96.374	0
2023-11-13	108.50	108.50	108.50	108.50	96.374	0
2023-11-10	108.50	108.50	108.50	108.50	96.374	0
2023-11-09	107.00	108.50	107.00	108.50	96.374	19,995
2023-11-08	108.49	108.49	108.49	108.49	96.365	0
2023-11-07	104.50	108.49	104.50	108.49	96.365	5,363
2023-11-06	104.00	104.00	104.00	104.00	92.377	0
2023-11-03	103.99	104.00	102.00	104.00	92.377	15,503
2023-11-01	101.00	102.00	99.000	102.00	90.600	5,872
2023-10-31	102.99	102.99	102.99	102.99	91.480	200
2023-10-30	102.00	102.00	102.00	102.00	90.600	0
2023-10-27	102.00	102.00	102.00	102.00	90.600	0
2023-10-26	102.00	102.00	102.00	102.00	90.600	0
2023-10-25	102.00	102.00	102.00	102.00	90.600	0
2023-10-24	102.00	102.00	102.00	102.00	90.600	0
2023-10-23	102.00	102.00	102.00	102.00	90.600	556
2023-10-20	103.00	103.00	103.00	103.00	91.488	1,896
2023-10-19	103.00	103.00	103.00	103.00	91.488	0
2023-10-18	103.00	103.00	103.00	103.00	91.488	0
2023-10-17	101.20	103.00	101.20	103.00	91.488	5,792
2023-10-16	102.99	102.99	102.99	102.99	91.480	0
2023-10-13	100.00	102.99	99.000	102.99	91.480	5,688
2023-10-12	102.99	102.99	102.99	102.99	91.480	300
2023-10-11	99.500	99.500	98.700	98.700	87.669	780
2023-10-10	99.500	99.500	99.500	99.500	88.380	0
2023-10-09	99.500	99.500	99.500	99.500	88.380	0
2023-10-06	104.40	104.40	99.500	99.500	88.380	633
2023-10-05	100.00	100.00	100.00	100.00	88.824	120
2023-10-04	104.00	104.00	104.00	104.00	92.377	100
2023-10-03	104.00	104.00	104.00	104.00	92.377	206
2023-10-02	100.00	103.99	100.00	103.99	92.368	49,265
2023-09-29	104.42	104.42	104.42	104.42	92.750	189
2023-09-28	104.42	104.42	104.42	104.42	92.750	200
2023-09-27	101.00	102.00	101.00	102.00	90.600	1,050,231
2023-09-26	100.00	101.77	100.00	101.77	90.396	1,401
2023-09-25	104.99	104.99	104.99	104.99	93.256	549
2023-09-22	106.00	106.00	102.01	102.01	90.609	13,934
2023-09-21	105.00	105.00	105.00	105.00	93.265	1,220
2023-09-20	105.00	105.00	105.00	105.00	93.265	1,394
2023-09-19	107.00	108.00	105.00	105.00	93.265	14,051
2023-09-18	104.79	104.79	104.79	104.79	93.078	347
2023-09-15	102.69	104.99	102.68	104.99	93.256	8,043
2023-09-14	104.50	104.50	102.68	102.68	91.204	748
2023-09-13	102.68	102.68	102.68	102.68	91.204	1,460
2023-09-12	104.00	104.00	104.00	104.00	92.377	0
2023-09-11	104.00	104.00	104.00	104.00	92.377	0

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	2.4651 MXN
2025-12-03	2.4647 MXN
2025-08-19	1.3337 MXN
2025-06-03	1.3336 MXN
2025-01-29	2.6665 MXN
2024-10-25	2.6641 MXN
2024-10-16	2.6635 MXN
2023-12-18	2.6601 MXN
2023-06-13	2.6554 MXN
2022-12-26	5.2942 MXN
2022-09-07	2.5404 MXN
2021-12-23	2.4275 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.